Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 26.64 | 26.82 | 25.84 | 25.84 | 4,099,044 | -0.78(-2.93%) |
Apr 29, 2010 | 26.62 | 26.90 | 26.42 | 26.62 | 4,819,686 | +0.18(+0.70%) |
Apr 28, 2010 | 26.95 | 27.14 | 26.38 | 26.44 | 4,621,098 | -0.71(-2.62%) |
Apr 27, 2010 | 27.62 | 27.94 | 27.12 | 27.15 | 3,119,910 | -0.58(-2.08%) |
Apr 26, 2010 | 28.10 | 28.13 | 27.68 | 27.73 | 2,993,692 | -0.39(-1.38%) |
Apr 23, 2010 | 28.20 | 28.31 | 27.90 | 28.11 | 2,274,760 | +0.01(+0.04%) |
Apr 22, 2010 | 27.28 | 28.22 | 27.28 | 28.10 | 3,891,520 | +0.73(+2.66%) |
Apr 21, 2010 | 27.38 | 27.41 | 27.08 | 27.38 | 10,503 | +0.16(+0.57%) |
Apr 20, 2010 | 27.23 | 27.28 | 26.90 | 27.22 | 86,573 | -0.05(-0.17%) |
Apr 19, 2010 | 27.06 | 27.28 | 26.86 | 27.27 | 4,700,475 | +0.20(+0.75%) |
Apr 16, 2010 | 26.97 | 27.25 | 26.91 | 27.06 | 5,167,265 | -0.03(-0.13%) |
Apr 15, 2010 | 27.28 | 27.39 | 27.02 | 27.10 | 3,469,674 | -0.26(-0.95%) |
Apr 14, 2010 | 27.15 | 27.36 | 27.12 | 27.36 | 3,734,493 | +0.21(+0.79%) |
Apr 13, 2010 | 27.08 | 27.17 | 26.90 | 27.14 | 2,638,165 | +0.06(+0.23%) |
Apr 12, 2010 | 26.98 | 27.17 | 26.95 | 27.08 | 2,584,117 | +0.05(+0.19%) |
Apr 09, 2010 | 26.78 | 27.03 | 26.54 | 27.03 | 3,264,741 | +0.24(+0.91%) |
Apr 08, 2010 | 26.77 | 26.94 | 26.56 | 26.79 | 4,086,638 | -0.01(-0.02%) |
Apr 07, 2010 | 26.45 | 26.88 | 26.28 | 26.79 | 8,600,285 | +0.80(+3.07%) |
Apr 06, 2010 | 26.10 | 26.10 | 25.82 | 26.00 | 3,095,693 | +0.01(+0.02%) |
Apr 05, 2010 | 25.56 | 26.14 | 25.56 | 25.99 | 2,452,224 | +0.43(+1.69%) |
Apr 01, 2010 | 25.73 | 25.56 | 25.56 | 25.56 | 2,990,323 | -0.02(-0.09%) |
Mar 31, 2010 | 25.62 | 25.75 | 25.37 | 25.58 | 2,866,575 | -0.15(-0.58%) |
Mar 30, 2010 | 25.75 | 26.01 | 25.59 | 25.73 | 2,674,362 | -0.10(-0.38%) |
Mar 29, 2010 | 25.46 | 25.85 | 25.43 | 25.83 | 3,514,521 | +0.39(+1.54%) |
Mar 26, 2010 | 25.47 | 25.70 | 25.27 | 25.44 | 4,807,297 | -0.23(-0.89%) |
Mar 25, 2010 | 26.01 | 26.01 | 25.59 | 25.67 | 4,596,071 | -0.13(-0.49%) |
Mar 24, 2010 | 25.08 | 25.89 | 24.65 | 25.79 | 9,655,205 | +0.57(+2.28%) |
Mar 23, 2010 | 25.33 | 25.36 | 24.74 | 25.22 | 5,264,514 | -0.13(-0.50%) |
Mar 22, 2010 | 24.97 | 25.38 | 24.87 | 25.35 | 3,143,066 | +0.28(+1.10%) |
Mar 19, 2010 | 25.03 | 25.23 | 25.01 | 25.07 | 3,261,037 | +0.09(+0.37%) |
Mar 18, 2010 | 25.05 | 25.26 | 24.88 | 24.98 | 3,003,855 | +0.00(+0.00%) |
Mar 17, 2010 | 24.65 | 25.03 | 24.54 | 24.98 | 3,268,564 | +0.51(+2.09%) |
Mar 16, 2010 | 24.39 | 24.63 | 24.23 | 24.47 | 4,394,564 | +0.09(+0.38%) |
Mar 15, 2010 | 24.38 | 24.42 | 24.35 | 24.38 | 3,994,742 | +0.24(+1.00%) |
Mar 12, 2010 | 24.34 | 24.40 | 23.95 | 24.13 | 4,576,294 | -0.15(-0.61%) |
Mar 11, 2010 | 24.11 | 24.50 | 24.11 | 24.28 | 2,759,420 | +0.02(+0.07%) |
Mar 10, 2010 | 24.09 | 24.28 | 23.89 | 24.27 | 2,464,401 | +0.13(+0.52%) |
Mar 09, 2010 | 24.03 | 24.46 | 24.00 | 24.14 | 3,617,414 | +0.02(+0.09%) |
Mar 08, 2010 | 23.58 | 24.27 | 23.55 | 24.12 | 3,787,334 | +0.58(+2.46%) |
Mar 05, 2010 | 23.32 | 23.55 | 23.30 | 23.54 | 3,556,639 | +0.30(+1.31%) |
Mar 04, 2010 | 23.31 | 23.42 | 23.12 | 23.23 | 3,463,087 | -0.08(-0.34%) |
Mar 03, 2010 | 23.39 | 23.55 | 23.26 | 23.31 | 2,870,589 | +0.05(+0.20%) |
Mar 02, 2010 | 23.58 | 23.77 | 23.23 | 23.27 | 5,017,075 | -0.37(-1.56%) |
Mar 01, 2010 | 23.36 | 23.71 | 23.15 | 23.63 | 2,808,930 | +0.34(+1.48%) |
Feb 26, 2010 | 23.20 | 23.38 | 23.16 | 23.29 | 2,208,258 | +0.13(+0.55%) |
Feb 25, 2010 | 23.28 | 23.32 | 22.92 | 23.16 | 5,312,589 | -0.37(-1.59%) |
Feb 24, 2010 | 23.45 | 23.55 | 23.34 | 23.54 | 2,391,395 | +0.21(+0.89%) |
Feb 23, 2010 | 23.52 | 23.74 | 23.20 | 23.33 | 3,589,194 | -0.25(-1.05%) |
Feb 22, 2010 | 23.65 | 23.66 | 23.39 | 23.58 | 2,508,141 | +0.00(+0.00%) |
Feb 19, 2010 | 23.26 | 23.58 | 23.26 | 23.58 | 2,860,069 | +0.30(+1.31%) |
Feb 18, 2010 | 23.26 | 23.40 | 23.16 | 23.27 | 2,612,777 | -0.04(-0.17%) |
Feb 17, 2010 | 23.38 | 23.54 | 23.25 | 23.31 | 3,446,704 | +0.10(+0.45%) |
Feb 16, 2010 | 23.04 | 23.47 | 23.00 | 23.21 | 7,894,831 | +0.82(+3.64%) |
Feb 12, 2010 | 22.01 | 22.39 | 22.39 | 22.39 | 3,603,188 | +0.13(+0.59%) |
Feb 11, 2010 | 21.77 | 22.26 | 21.62 | 22.26 | 4,066,170 | +0.41(+1.87%) |
Feb 10, 2010 | 22.03 | 22.10 | 21.80 | 21.85 | 3,552,294 | -0.21(-0.94%) |
Feb 09, 2010 | 21.76 | 22.16 | 21.66 | 22.06 | 3,224,537 | +0.51(+2.35%) |
Feb 08, 2010 | 21.63 | 21.87 | 21.54 | 21.56 | 3,004,931 | -0.03(-0.16%) |
Feb 05, 2010 | 21.53 | 21.83 | 21.25 | 21.59 | 4,581,246 | +0.11(+0.51%) |
Feb 04, 2010 | 21.66 | 21.87 | 21.46 | 21.48 | 5,791,833 | -0.36(-1.63%) |
Feb 03, 2010 | 22.04 | 22.11 | 21.76 | 21.84 | 2,785,798 | -0.16(-0.71%) |
Feb 02, 2010 | 21.75 | 22.19 | 21.62 | 21.99 | 4,095,023 | +0.22(+1.03%) |